L&G Artificial Intelligence UCITS ETF

AIAG
🏛️ Alemania →
23.87
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 24.33 24.33 24.33 24.33 1.5K
09:05 24.32 24.32 24.30 24.30 1.0K
09:15 24.31 24.31 24.27 24.27 1.2K
09:20 24.24 24.25 24.24 24.24 0.4K
09:25 24.23 24.23 24.23 24.23 0.1K
09:30 24.22 24.22 24.22 24.22 0.1K
09:35 24.23 24.24 24.23 24.24 0.2K
09:40 24.24 24.25 24.23 24.23 0.1K
09:50 24.26 24.26 24.26 24.26 0.2K
09:55 24.25 24.26 24.25 24.26 0.0K
10:00 24.26 24.26 24.22 24.22 0.8K
10:05 24.22 24.23 24.22 24.23 0.7K
10:10 24.23 24.23 24.23 24.23 0.0K
10:15 24.23 24.23 24.23 24.23 0.2K
10:25 24.23 24.23 24.23 24.23 0.2K
10:30 24.20 24.22 24.20 24.22 0.1K
10:35 24.22 24.22 24.20 24.20 0.1K
10:40 24.23 24.23 24.23 24.23 0.0K
10:45 24.23 24.23 24.22 24.22 0.0K
10:50 24.22 24.22 24.20 24.20 0.0K
10:55 24.20 24.20 24.20 24.20 0.0K
11:00 24.17 24.19 24.17 24.19 0.4K
11:05 24.16 24.17 24.16 24.17 0.1K
11:30 24.18 24.18 24.18 24.18 0.7K
11:35 24.17 24.18 24.17 24.17 0.1K
11:40 24.17 24.17 24.17 24.17 1.7K
11:45 24.15 24.17 24.15 24.16 1.5K
11:50 24.16 24.16 24.16 24.16 0.0K
11:55 24.16 24.16 24.16 24.16 0.0K
12:00 24.16 24.16 24.15 24.15 0.3K
12:10 24.16 24.16 24.16 24.16 0.0K
12:15 24.16 24.16 24.16 24.16 0.0K
12:25 24.17 24.17 24.17 24.17 0.1K
12:40 24.16 24.16 24.16 24.16 0.0K
12:50 24.18 24.19 24.17 24.17 0.0K
12:55 24.18 24.18 24.18 24.18 0.0K
13:00 24.16 24.16 24.15 24.15 0.5K
13:10 24.16 24.16 24.16 24.16 0.1K
13:25 24.19 24.19 24.19 24.19 0.0K
13:30 24.17 24.17 24.17 24.17 0.0K
13:40 24.19 24.19 24.19 24.19 0.0K
13:50 24.17 24.17 24.17 24.17 0.8K
13:55 24.18 24.19 24.18 24.19 0.1K
14:00 24.16 24.16 24.16 24.16 0.1K
14:05 24.17 24.17 24.17 24.17 0.0K
14:15 24.15 24.16 24.15 24.16 0.1K
14:20 24.14 24.17 24.14 24.17 0.2K
14:25 24.18 24.18 24.18 24.18 0.0K
14:35 24.18 24.18 24.17 24.17 0.0K
14:45 24.19 24.21 24.19 24.21 0.2K
14:50 24.23 24.23 24.23 24.23 0.3K
14:55 24.20 24.20 24.20 24.20 0.0K
15:00 24.21 24.23 24.20 24.20 1.2K
15:05 24.22 24.23 24.22 24.23 0.1K
15:10 24.23 24.23 24.23 24.23 0.0K
15:15 24.24 24.25 24.23 24.23 0.6K
15:20 24.23 24.23 24.23 24.23 0.4K
15:25 24.23 24.23 24.23 24.23 2.0K
15:30 24.26 24.26 24.26 24.26 1.4K
15:35 24.25 24.25 24.25 24.25 0.1K
15:40 24.24 24.24 24.24 24.24 0.0K
15:50 24.33 24.33 24.33 24.33 0.0K
15:55 24.30 24.34 24.30 24.34 0.0K
16:00 24.33 24.33 24.33 24.33 0.0K
16:05 24.32 24.32 24.32 24.32 0.2K
16:10 24.32 24.32 24.32 24.32 0.5K
16:15 24.29 24.31 24.28 24.31 0.6K
16:20 24.31 24.31 24.31 24.31 0.5K
16:25 24.31 24.31 24.31 24.31 2.1K
16:40 24.36 24.36 24.36 24.36 0.0K
16:45 24.37 24.37 24.37 24.37 0.0K
16:50 24.35 24.35 24.35 24.35 0.0K
16:55 24.36 24.36 24.36 24.36 0.0K
17:00 24.38 24.38 24.38 24.38 0.0K
17:05 24.38 24.38 24.37 24.37 0.1K
17:10 24.37 24.37 24.33 24.33 0.9K
17:15 24.35 24.36 24.35 24.36 0.2K
17:20 24.34 24.34 24.34 24.34 0.1K
17:25 24.37 24.37 24.37 24.37 0.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 24.02 24.16 23.82 23.87 0.0M
2025-09-25 24.13 24.18 23.66 24.09 0.1M
2025-09-24 24.38 24.50 24.25 24.33 0.0M
2025-09-23 24.42 24.54 24.36 24.47 0.1M
2025-09-22 24.31 24.38 24.14 24.36 0.0M
2025-09-19 24.13 24.25 24.08 24.13 0.0M
2025-09-18 23.89 24.23 23.86 24.22 0.1M
2025-09-17 23.49 23.61 23.44 23.53 0.1M
2025-09-16 23.63 23.68 23.35 23.38 0.0M
2025-09-15 23.40 23.62 23.30 23.57 0.1M
2025-09-12 23.41 23.53 23.35 23.39 0.1M
2025-09-11 23.29 23.45 23.18 23.45 0.0M
2025-09-10 23.38 23.40 23.25 23.28 0.1M
2025-09-09 23.05 23.17 22.85 23.03 0.1M
2025-09-08 22.57 22.71 22.53 22.70 0.0M
2025-09-05 22.46 22.55 22.14 22.28 0.1M
2025-09-04 22.10 22.18 21.94 22.15 0.0M
2025-09-03 22.15 22.23 21.91 22.01 0.1M
2025-09-02 22.26 22.29 21.78 21.78 0.1M
2025-09-01 22.28 22.36 22.24 22.36 0.0M
2025-08-29 22.62 22.66 22.22 22.29 0.0M
2025-08-28 22.10 22.45 22.03 22.40 0.0M
2025-08-27 21.95 22.05 21.93 21.99 0.0M
2025-08-26 21.68 21.84 21.65 21.75 0.0M
2025-08-25 21.72 21.75 21.57 21.71 0.0M
2025-08-22 21.24 21.74 21.23 21.73 0.0M
2025-08-21 21.23 21.29 21.04 21.29 0.0M
2025-08-20 21.20 21.29 20.72 21.02 0.0M
2025-08-19 21.75 21.79 21.42 21.46 0.0M
2025-08-18 21.63 21.68 21.50 21.63 0.0M
2025-08-15 21.58 21.58 21.41 21.52 0.0M
2025-08-14 21.72 21.77 21.52 21.53 0.0M
2025-08-13 21.57 21.69 21.51 21.56 0.0M
2025-08-12 21.24 21.46 21.16 21.40 0.0M
2025-08-11 21.28 21.51 21.20 21.38 0.0M
2025-08-08 21.34 21.47 21.16 21.16 0.0M
2025-08-07 21.28 21.62 21.24 21.32 0.0M
2025-08-06 21.20 21.25 21.03 21.13 0.0M
2025-08-05 21.37 21.47 21.05 21.06 0.0M
2025-08-04 20.86 21.13 20.85 21.10 0.0M
2025-08-01 21.52 21.54 20.47 20.77 0.2M
2025-07-31 22.01 22.08 21.80 21.84 0.0M
2025-07-30 21.53 21.96 21.49 21.74 0.0M
2025-07-29 21.71 21.83 21.40 21.42 0.1M
2025-07-28 21.34 21.51 21.33 21.46 0.0M
2025-07-25 21.02 21.12 20.98 21.10 0.0M
2025-07-24 20.96 21.17 20.83 20.90 0.1M
2025-07-23 20.90 20.93 20.80 20.91 0.0M
2025-07-22 20.96 20.99 20.60 20.81 0.0M
2025-07-21 21.07 21.25 21.01 21.12 0.0M
2025-07-18 20.96 20.97 20.85 20.97 0.0M
2025-07-17 20.81 21.00 20.75 21.00 0.0M
2025-07-16 20.50 20.69 20.21 20.21 0.0M
2025-07-15 20.56 20.71 20.52 20.69 0.0M
2025-07-14 20.22 20.41 20.17 20.37 0.1M
2025-07-11 20.56 20.57 20.36 20.41 0.0M
2025-07-10 20.63 20.83 20.45 20.65 0.0M
2025-07-09 20.54 20.76 20.52 20.60 0.0M
2025-07-08 20.54 20.64 20.49 20.52 0.0M
2025-07-07 20.56 20.65 20.48 20.48 0.0M
2025-07-04 20.57 20.60 20.46 20.49 0.0M
2025-07-03 20.45 20.76 20.40 20.74 0.0M
2025-07-02 20.36 20.40 20.10 20.32 0.0M
2025-07-01 20.57 20.59 20.04 20.17 0.0M
2025-06-30 20.55 20.67 20.50 20.59 0.0M
2025-06-27 20.61 20.68 20.53 20.59 0.0M
2025-06-26 20.30 20.51 20.20 20.46 0.0M
2025-06-25 20.33 20.53 20.26 20.26 0.0M
2025-06-24 20.11 20.19 20.00 20.17 0.0M
2025-06-23 19.72 19.88 19.60 19.83 0.0M
2025-06-20 19.89 20.11 19.71 19.82 0.0M
2025-06-19 19.93 19.95 19.73 19.75 0.0M
2025-06-18 19.98 20.06 19.91 19.98 0.0M
2025-06-17 19.89 20.06 19.82 20.04 0.0M
2025-06-16 19.73 20.04 19.67 19.97 0.0M
2025-06-13 19.65 19.98 19.60 19.81 0.0M
2025-06-12 20.15 20.20 19.88 20.05 0.0M
2025-06-11 20.32 20.48 20.30 20.42 0.0M
2025-06-10 20.33 20.35 20.19 20.19 0.0M
2025-06-09 20.12 20.25 20.05 20.20 0.0M
2025-06-06 19.95 20.17 19.85 20.10 0.0M
2025-06-05 19.88 20.02 19.68 20.01 0.0M
2025-06-04 19.78 20.00 19.68 19.88 0.0M
2025-06-03 19.48 19.73 19.40 19.70 0.0M
2025-06-02 19.21 19.37 19.09 19.35 0.0M
2025-05-30 19.54 19.63 19.31 19.40 0.0M
2025-05-29 20.21 20.32 19.53 19.66 0.0M
2025-05-28 19.92 20.02 19.78 19.86 0.0M
2025-05-27 19.74 19.92 19.70 19.89 0.0M
2025-05-26 19.70 19.76 19.65 19.71 0.0M
2025-05-23 19.66 19.71 19.17 19.48 0.0M
2025-05-22 19.61 19.87 19.49 19.79 0.0M
2025-05-21 19.85 19.90 19.71 19.88 0.0M
2025-05-20 19.98 20.10 19.94 20.08 0.0M
2025-05-19 19.91 20.08 19.77 19.98 0.0M
2025-05-16 20.09 20.32 20.08 20.32 0.0M
2025-05-15 20.20 20.26 19.91 20.12 0.1M
2025-05-14 20.23 20.37 20.02 20.28 0.1M
2025-05-13 19.75 20.15 19.67 20.13 0.1M
2025-05-12 19.52 19.90 19.47 19.63 0.1M
2025-05-09 18.69 18.79 18.40 18.55 0.0M
2025-05-08 18.44 18.65 18.33 18.60 0.0M
2025-05-07 17.99 18.04 17.80 17.89 0.0M
2025-05-06 18.03 18.04 17.77 18.01 0.0M
2025-05-05 18.00 18.38 17.97 18.22 0.0M
2025-05-02 17.90 18.08 17.83 18.05 0.0M
2025-04-30 17.41 17.49 16.82 17.31 0.0M
2025-04-29 17.46 17.52 17.33 17.40 0.0M
2025-04-28 17.48 17.61 17.25 17.26 0.0M
2025-04-25 17.38 17.41 17.14 17.31 0.0M
2025-04-24 16.57 17.07 16.42 17.06 0.0M
2025-04-23 16.40 17.20 16.37 16.73 0.0M
2025-04-22 15.66 15.85 15.62 15.82 0.0M
2025-04-17 16.50 16.56 16.00 16.12 0.0M
2025-04-16 16.28 16.51 16.18 16.51 0.0M
2025-04-15 16.61 16.89 16.56 16.78 0.0M
2025-04-14 16.61 16.96 16.58 16.61 0.0M
2025-04-11 16.51 16.58 15.99 16.10 0.0M
2025-04-10 17.37 17.45 16.38 16.38 0.1M
2025-04-09 15.48 15.76 15.11 15.45 0.0M
2025-04-08 16.08 16.72 16.07 16.40 0.0M
2025-04-07 14.77 16.21 14.61 15.78 0.1M
2025-04-04 16.78 16.89 15.54 16.02 0.1M
2025-04-03 17.50 17.62 16.74 16.98 0.0M
2025-04-02 18.24 18.32 17.94 18.32 0.0M
2025-04-01 18.09 18.20 17.85 18.20 0.0M
2025-03-31 17.88 18.00 17.51 17.86 0.1M
2025-03-28 18.81 18.90 18.28 18.33 0.1M
2025-03-27 19.23 19.29 18.86 19.03 0.0M
2025-03-26 19.87 19.90 19.35 19.38 0.0M
2025-03-25 19.77 19.89 19.67 19.78 0.0M
2025-03-24 19.43 19.78 19.37 19.75 0.0M
2025-03-21 19.05 19.10 18.74 19.05 0.0M
2025-03-20 19.31 19.36 19.05 19.13 0.0M
2025-03-19 18.91 19.24 18.90 19.20 0.0M
2025-03-18 19.12 19.18 18.73 18.86 0.0M
2025-03-17 18.84 19.13 18.79 19.04 0.0M
2025-03-14 18.58 18.95 18.55 18.90 0.0M
2025-03-13 18.58 19.00 18.38 18.47 0.0M
2025-03-12 18.57 19.01 18.52 18.83 0.0M
2025-03-11 18.49 18.65 18.30 18.46 0.1M
2025-03-10 19.29 19.36 18.50 18.66 0.0M
2025-03-07 19.53 19.57 19.00 19.00 0.1M
2025-03-06 20.19 20.22 19.80 19.98 0.0M
2025-03-05 20.34 20.44 19.87 19.91 0.0M
2025-03-04 20.66 20.66 19.93 20.02 0.1M
2025-03-03 21.36 21.43 20.81 21.03 0.1M
2025-02-28 21.10 21.25 20.83 21.15 0.0M
2025-02-27 21.89 22.09 21.38 21.66 0.0M
2025-02-26 21.54 21.94 21.51 21.89 0.1M
2025-02-25 21.82 21.82 21.14 21.17 0.0M
2025-02-24 22.34 22.46 21.66 21.95 0.1M
2025-02-21 22.89 23.08 22.71 22.79 0.0M
2025-02-20 23.14 23.29 22.69 22.72 0.1M
2025-02-19 23.31 23.37 23.04 23.29 0.0M
2025-02-18 23.31 23.42 23.13 23.19 0.1M
2025-02-17 23.23 23.34 23.16 23.24 0.1M
2025-02-14 23.17 23.19 22.93 23.00 0.0M
2025-02-13 22.87 23.02 22.84 22.98 0.0M
2025-02-12 22.95 23.00 22.60 22.77 0.0M
2025-02-11 23.15 23.27 23.00 23.11 0.0M
2025-02-10 23.09 23.25 23.05 23.23 0.0M
2025-02-07 22.94 23.14 22.87 22.96 0.1M
2025-02-06 23.00 23.13 22.91 22.91 0.0M
2025-02-05 22.51 22.72 22.45 22.72 0.0M
2025-02-04 22.56 22.72 22.41 22.72 0.0M
2025-02-03 22.41 22.50 22.19 22.50 0.0M
2025-01-31 22.54 22.93 22.54 22.86 0.0M
2025-01-30 22.31 22.41 22.20 22.31 0.0M
2025-01-29 22.37 22.47 22.09 22.11 0.0M
2025-01-28 21.64 22.12 21.54 22.04 0.0M
2025-01-27 21.35 21.73 20.83 21.52 0.2M
2025-01-24 22.15 22.19 22.07 22.17 0.0M
2025-01-23 22.18 22.23 21.98 22.14 0.0M
2025-01-22 22.14 22.29 22.06 22.29 0.1M
2025-01-21 21.73 21.93 21.72 21.89 0.0M
2025-01-20 21.77 21.80 21.59 21.75 0.0M
2025-01-17 21.62 22.02 21.60 21.77 0.0M
2025-01-16 21.50 21.75 21.37 21.62 0.1M
2025-01-15 20.91 21.42 20.90 21.31 0.0M
2025-01-14 21.03 21.13 20.90 20.93 0.0M
2025-01-13 21.00 21.04 20.75 20.85 0.1M
2025-01-10 21.29 21.35 20.94 21.06 0.0M
2025-01-09 21.27 21.40 21.25 21.36 0.0M
2025-01-08 21.30 21.39 21.09 21.31 0.0M
2025-01-07 21.49 21.72 21.27 21.39 0.2M
2025-01-06 21.45 21.73 21.44 21.67 0.0M
2025-01-03 21.13 21.32 21.03 21.29 0.0M
2025-01-02 20.89 21.21 20.86 21.20 0.0M